ACT Stock Prices

Data as of Nov 9, 2026

Last

46.71

Change

+0.28

Open

46.34

Previous

46.43

High

46.82

Low

45.67

Bid

-

Ask

-

Volume

297,187

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

24.7%

Hist Vol

22.6%

Opt Volume

25

Open Int

626

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	46.34	46.82	45.67	46.71	+0.28	297,187	25	0.247	0.226
Nov 6, 2026	46.91	46.91	45.66	46.43	-1.34	434,264	3	0.231	0.227
Nov 5, 2026	47.71	50.50	47.61	47.77	-0.47	481,284	125	0.334	0.226
Nov 4, 2026	48.23	48.72	47.53	48.24	+0.74	415,691	3	0.329	0.226
Nov 3, 2026	48.15	48.40	47.46	47.50	-0.65	491,731	6	0.381	0.226
Nov 2, 2026	47.39	48.34	47.23	48.15	+0.97	388,998	22	0.273	0.226
Oct 30, 2026	47.65	47.80	46.87	47.18	-0.88	363,598	8	0.280	0.225
Oct 29, 2026	48.32	48.58	47.82	48.06	+0.29	325,543	47	0.282	0.224
Oct 28, 2026	47.95	48.14	47.39	47.77	-0.30	1,159,537	7	0.283	0.225
Oct 27, 2026	48.61	48.61	48.02	48.07	-0.22	408,865	103	0.320	0.225
Oct 26, 2026	48.03	48.67	48.03	48.29	+0.40	331,725	220	0.335	0.226
Oct 23, 2026	46.92	48.47	46.58	47.89	+0.97	722,830	1,500	0.345	0.226
Oct 22, 2026	46.03	47.75	45.74	46.92	+1.27	380,588	24	0.000	0.226
Oct 21, 2026	47.18	47.18	44.97	45.65	-1.20	480,955	26	0.300	0.224
Oct 20, 2026	46.57	47.14	46.46	46.85	+0.67	285,532	0	0.000	0.223
Oct 19, 2026	46.37	46.91	45.86	46.18	-0.10	313,299	12	0.247	0.222
Oct 16, 2026	45.78	46.36	45.49	46.28	+0.61	395,907	1	0.396	0.223
Oct 15, 2026	45.92	46.37	45.52	45.67	+0.46	358,116	2	0.000	0.223
Oct 14, 2026	44.62	45.24	44.06	45.21	+0.28	453,474	0	0.000	0.223
Oct 13, 2026	45.33	45.39	44.56	44.93	+0.03	465,072	3	0.316	0.224
Oct 12, 2026	45.41	45.56	44.87	44.90	-1.07	310,263	0	0.000	0.224
Oct 9, 2026	46.58	46.69	45.50	45.97	-0.67	249,476	0	0.000	0.223
Oct 8, 2026	45.61	46.73	45.61	46.64	+0.82	261,167	1	0.000	0.223
Oct 7, 2026	46.05	46.32	45.72	45.82	-0.50	256,668	1	0.194	0.222
Oct 6, 2026	45.99	46.45	45.99	46.32	+0.45	277,753	3	0.000	0.222
Oct 5, 2026	45.63	46.34	45.23	45.87	+0.61	454,169	1	0.379	0.223
Oct 2, 2026	44.23	45.61	44.00	45.26	+0.00	427,012	3	0.310	0.222
Oct 1, 2026	43.13	44.37	43.13	44.15	+0.89	604,902	2	0.386	0.224
Sep 30, 2026	46.46	46.59	42.83	43.26	-3.18	886,762	61	0.442	0.224
Sep 29, 2026	46.87	46.87	46.08	46.44	-0.50	322,703	0	0.000	0.212
Sep 28, 2026	46.97	47.06	46.33	46.94	-0.03	286,161	0	0.000	0.212
Sep 25, 2026	47.31	47.50	46.51	46.97	-0.28	258,113	0	0.000	0.212
Sep 24, 2026	48.00	48.41	47.17	47.25	-0.50	378,082	5	0.237	0.212
Sep 23, 2026	47.46	47.86	46.97	47.75	+0.14	313,560	7	0.232	0.212
Sep 22, 2026	48.05	48.43	47.56	47.61	-0.44	307,690	1	0.283	0.212
Sep 21, 2026	48.71	49.03	48.01	48.05	-0.40	246,383	10	0.258	0.211
Sep 18, 2026	48.16	48.64	47.89	48.45	-0.03	1,097,324	0	0.000	0.211
Sep 17, 2026	49.01	49.22	48.47	48.48	-0.45	305,125	23	0.282	0.212
Sep 16, 2026	49.61	49.61	48.41	48.93	-0.55	460,360	19	0.000	0.212
Sep 15, 2026	49.88	50.05	47.85	49.48	-0.59	1,189,113	81	0.188	0.212
Sep 14, 2026	49.64	50.20	49.56	50.07	+0.55	353,066	1,362	0.258	0.212
Sep 11, 2026	49.91	50.00	49.20	49.52	+0.02	257,803	6	0.000	0.212
Sep 10, 2026	49.76	49.80	49.00	49.50	-0.05	365,613	2	0.220	0.212
Sep 9, 2026	49.30	49.66	48.54	49.55	+0.25	308,419	20	0.000	0.213
Sep 8, 2026	48.92	49.60	48.56	49.30	+0.00	301,796	0	0.000	0.213
Sep 4, 2026	49.15	49.76	49.04	49.27	-0.24	543,551	4	0.494	0.212
Sep 3, 2026	49.11	49.93	48.97	49.51	+0.79	621,263	29	0.179	0.213
Sep 2, 2026	48.65	49.07	48.51	48.72	+0.29	379,558	0	0.000	0.212
Sep 1, 2026	48.48	48.87	48.29	48.43	+0.23	262,220	1	0.362	0.212
Aug 31, 2026	49.07	49.14	48.15	48.20	-0.87	245,972	1	0.356	0.213
Aug 28, 2026	49.33	49.52	48.99	49.07	+0.03	217,071	0	0.000	0.212
Aug 27, 2026	48.83	49.35	48.47	49.04	-0.17	201,435	3	0.203	0.213
Aug 26, 2026	49.63	49.81	49.01	49.21	-0.36	241,281	10	0.225	0.213
Aug 25, 2026	49.64	49.71	49.20	49.57	-0.15	208,221	36	0.219	0.212
Aug 24, 2026	49.30	50.18	49.27	49.72	+0.53	999,547	31	0.242	0.213
Aug 21, 2026	49.27	49.72	49.11	49.19	+0.07	234,581	0	0.000	0.215
Aug 20, 2026	49.00	49.59	49.00	49.12	-0.59	251,004	49	0.251	0.215
Aug 19, 2026	50.30	50.48	49.69	49.71	-0.33	215,845	7	0.000	0.214
Aug 18, 2026	50.04	50.56	50.01	50.04	+0.26	218,623	2	0.000	0.214
Aug 17, 2026	49.94	50.04	49.50	49.78	-0.16	261,680	10	0.217	0.215
Aug 14, 2026	49.79	50.26	49.79	49.94	+0.16	182,200	21	0.303	0.216
Aug 13, 2026	49.68	49.93	49.41	49.78	+0.40	263,228	0	0.000	0.216
Aug 12, 2026	48.95	49.68	48.95	49.38	+0.26	297,554	2	0.220	0.216
Aug 11, 2026	48.52	49.48	48.46	49.12	+0.62	332,003	13	0.224	0.216
Aug 10, 2026	48.68	49.32	48.35	48.50	-0.46	440,646	26	0.262	0.216

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.